9301 三菱倉庫(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-302,8692,9102,8612,885177,9002,885
2021-12-292,9002,9362,9002,919163,4002,919
2021-12-282,9202,9442,9052,921159,4002,921
2021-12-272,8762,9062,8682,895101,7002,895
2021-12-242,9162,9192,8832,88674,7002,886
2021-12-232,9272,9302,8812,897125,8002,897
2021-12-222,8732,8932,8662,87793,1002,877
2021-12-212,8692,8972,8552,879157,8002,879
2021-12-202,8202,8482,8122,827192,1002,827
2021-12-172,9152,9312,8472,866463,8002,866
2021-12-162,9382,9422,9022,920177,4002,920
2021-12-152,8442,8932,8402,879165,7002,879
2021-12-142,8532,8982,8442,873182,3002,873
2021-12-132,9272,9292,8592,889178,1002,889
2021-12-102,9262,9262,8812,892365,4002,892
2021-12-092,8802,9392,8742,931222,8002,931
2021-12-082,9452,9452,8872,903213,8002,903
2021-12-072,9242,9442,8682,927294,6002,927
2021-12-062,8642,9092,8622,888171,9002,888
2021-12-032,8652,8652,8172,861250,0002,861
2021-12-022,7862,8512,7792,820315,3002,820
2021-12-012,7782,8342,7782,813325,9002,813
2021-11-302,8792,8882,7652,774391,9002,774
2021-11-292,8432,8682,8142,829282,6002,829
2021-11-262,9302,9432,8772,893274,5002,893
2021-11-252,9502,9862,9352,976157,1002,976
2021-11-242,9983,0152,9162,933191,0002,933
2021-11-222,9402,9812,9382,978187,0002,978
2021-11-192,9232,9652,9102,936191,2002,936
2021-11-182,9142,9632,9062,943264,9002,943
2021-11-173,0253,0252,9472,947221,4002,947
2021-11-163,0403,0803,0203,025172,9003,025
2021-11-153,0353,0403,0053,020183,0003,020
2021-11-123,0053,0553,0053,030235,2003,030
2021-11-112,9893,0402,9833,020190,7003,020
2021-11-103,0453,0603,0003,010194,6003,010
2021-11-093,1203,1353,0503,075221,8003,075
2021-11-083,1703,1753,1203,120217,1003,120
2021-11-053,1753,1853,0953,110211,5003,110
2021-11-043,2003,2103,1553,185355,4003,185
2021-11-023,1603,1953,1303,140236,1003,140
2021-11-013,2703,3203,1903,220319,6003,220
2021-10-293,1703,2303,1103,180388,5003,180
2021-10-283,1803,2003,1103,175759,8003,175
2021-10-273,2553,2653,2103,250212,8003,250
2021-10-263,2903,3003,2603,260287,8003,260
2021-10-253,2103,2903,2103,250296,4003,250
2021-10-223,1653,2353,1553,215212,6003,215
2021-10-213,2453,2553,1853,195180,3003,195
2021-10-203,1803,2553,1703,225173,3003,225
2021-10-193,2103,2453,2053,215142,5003,215
2021-10-183,2353,2353,1853,215156,6003,215
2021-10-153,1803,2303,1703,220181,5003,220
2021-10-143,1603,1853,1253,180218,0003,180
2021-10-133,1453,1903,1203,170154,0003,170
2021-10-123,2103,2153,1553,170146,9003,170
2021-10-113,1553,2453,1503,215166,5003,215
2021-10-083,1853,2403,1703,175323,1003,175
2021-10-073,1703,2103,1553,165202,8003,165
2021-10-063,1853,2103,0953,135259,5003,135
2021-10-053,1703,2103,1453,175195,9003,175
2021-10-043,2353,2603,2153,225162,0003,225
2021-10-013,3253,3253,1703,180258,5003,180
2021-09-303,3153,3553,2903,320440,3003,320
2021-09-293,2953,3103,2603,290246,1003,290
2021-09-283,3553,3853,3303,365304,2003,365
2021-09-273,3853,4003,3353,340152,1003,340
2021-09-243,3603,3803,3453,360243,8003,360
2021-09-223,2903,2903,2453,260233,4003,260
2021-09-213,3253,3403,2903,290219,2003,290
2021-09-173,3853,4153,3653,380388,9003,380
2021-09-163,3653,3853,3253,380239,6003,380
2021-09-153,3203,3403,2903,305184,8003,305
2021-09-143,3703,3753,3403,370214,3003,370
2021-09-133,3703,3703,3253,340180,0003,340
2021-09-103,3403,3653,3253,360430,4003,360
2021-09-093,3453,3753,3153,325216,1003,325
2021-09-083,3253,3603,3103,355319,1003,355
2021-09-073,2903,3653,2853,310260,5003,310
2021-09-063,2453,2603,2303,255294,0003,255
2021-09-033,1853,2253,1653,220251,6003,220
2021-09-023,1503,1703,1253,170229,1003,170
2021-09-013,1353,1753,1353,165277,2003,165
2021-08-313,0603,1453,0603,135292,8003,135
2021-08-303,1253,1353,1053,120138,8003,120
2021-08-273,1003,1403,0853,105163,2003,105
2021-08-263,1253,1453,1103,130141,4003,130
2021-08-253,1253,1503,1203,145227,5003,145
2021-08-243,0803,1353,0803,125226,9003,125
2021-08-233,0703,1203,0703,110173,8003,110
2021-08-203,0903,1003,0653,065197,6003,065
2021-08-193,0703,1303,0703,115233,1003,115
2021-08-183,1053,1403,0953,095146,9003,095
2021-08-173,0603,1203,0553,090190,3003,090
2021-08-163,1553,1603,0703,080224,6003,080
2021-08-133,2553,2603,1653,195298,0003,195
2021-08-123,2553,2553,2053,210166,5003,210
2021-08-113,2153,2453,2003,205187,3003,205
2021-08-103,1853,2353,1703,170188,7003,170
2021-08-063,2203,2403,2003,200125,0003,200
2021-08-053,1753,2353,1753,225171,8003,225
2021-08-043,2353,2353,2003,225167,9003,225
2021-08-033,1703,2053,1603,195199,4003,195
2021-08-023,2153,2453,2153,230216,2003,230
2021-07-303,3053,3053,2303,240229,4003,240
2021-07-293,3103,3203,2653,280177,1003,280
2021-07-283,3253,3353,2953,325199,7003,325
2021-07-273,2953,3403,2953,335177,8003,335
2021-07-263,3153,3153,2853,290159,9003,290
2021-07-213,2503,3003,2203,235178,7003,235
2021-07-203,2253,2353,2003,215209,4003,215
2021-07-193,2753,2753,2153,250200,2003,250
2021-07-163,2753,3053,2553,280179,8003,280
2021-07-153,3153,3403,2903,295158,1003,295
2021-07-143,3253,3553,3203,335205,0003,335
2021-07-133,3303,3553,3203,325179,2003,325
2021-07-123,2853,3353,2753,330338,6003,330
2021-07-093,1853,2303,1503,215410,0003,215
2021-07-083,2653,2853,2253,225285,4003,225
2021-07-073,2203,2703,2153,265246,4003,265
2021-07-063,3153,3203,2903,290150,6003,290
2021-07-053,3053,3103,2853,310182,8003,310
2021-07-023,2953,3403,2853,310195,7003,310
2021-07-013,2953,3303,2603,270268,5003,270
2021-06-303,3003,3403,2453,290280,5003,290
2021-06-293,3103,3153,2603,310293,0003,310
2021-06-283,3903,3903,3353,375199,5003,375
2021-06-253,4503,4553,3703,400177,3003,400
2021-06-243,4303,4453,4053,430114,8003,430
2021-06-233,4553,5003,4453,455239,5003,455
2021-06-223,3753,4653,3603,455346,6003,455
2021-06-213,3953,3953,2653,285388,3003,285
2021-06-183,5003,5003,4453,480265,9003,480
2021-06-173,4803,4853,4453,465178,8003,465
2021-06-163,4753,4953,4603,485219,3003,485
2021-06-153,4653,4803,4253,445269,3003,445
2021-06-143,4903,5003,4553,460206,2003,460
2021-06-113,4603,4653,4303,455339,5003,455
2021-06-103,4003,4553,3953,445190,4003,445
2021-06-093,4053,4403,4053,425170,9003,425
2021-06-083,4003,4203,3853,420168,5003,420
2021-06-073,3603,3953,3603,390188,7003,390
2021-06-043,4053,4053,3553,360202,0003,360
2021-06-033,3253,3903,3253,380197,6003,380
2021-06-023,3053,3503,2903,350219,6003,350
2021-06-013,3153,3353,3003,310223,5003,310
2021-05-313,3403,3503,2703,300234,0003,300
2021-05-283,3403,3953,3403,365243,7003,365
2021-05-273,3803,3803,3053,310340,5003,310
2021-05-263,3853,4153,3753,385197,3003,385
2021-05-253,4303,4953,4253,430224,2003,430
2021-05-243,3903,4503,3903,435153,4003,435
2021-05-213,4203,4403,3903,390174,8003,390
2021-05-203,3953,4403,3953,400178,1003,400
2021-05-193,3753,4353,3453,415256,7003,415
2021-05-183,3703,4753,3653,440335,5003,440
2021-05-173,3353,3603,3103,340248,1003,340
2021-05-143,2153,3003,2153,290366,3003,290
2021-05-133,2053,2403,1903,200264,2003,200
2021-05-123,2403,2503,1603,195360,2003,195
2021-05-113,3453,3503,2353,250271,5003,250
2021-05-103,3103,3653,3103,355367,0003,355
2021-05-073,2703,3153,2453,305513,5003,305
2021-05-063,2153,3253,2153,280654,1003,280
2021-04-303,1653,2903,1553,245513,9003,245
2021-04-283,1853,1853,1503,160175,9003,160
2021-04-273,1903,2053,1653,175269,8003,175
2021-04-263,1653,2003,1353,180254,7003,180
2021-04-233,1603,1753,1403,170199,2003,170
2021-04-223,1603,1853,1153,170324,4003,170
2021-04-213,2253,2253,1603,170279,3003,170
2021-04-203,3453,3453,2603,275244,0003,275
2021-04-193,4253,4253,3803,390126,0003,390
2021-04-163,4503,4503,3903,415167,4003,415
2021-04-153,4103,4603,4103,420124,1003,420
2021-04-143,4053,4053,3703,390128,6003,390
2021-04-133,3903,4503,3853,425170,2003,425
2021-04-123,3853,4053,3653,395131,3003,395
2021-04-093,3453,4053,3103,385383,2003,385
2021-04-083,3203,3403,2853,315292,8003,315
2021-04-073,3453,3653,3003,330236,0003,330
2021-04-063,3703,3903,3153,340252,0003,340
2021-04-053,3703,3853,3503,365213,1003,365
2021-04-023,3753,3903,3303,360169,9003,360
2021-04-013,3953,4453,3553,375262,6003,375
2021-03-313,3803,4203,3153,385363,3003,385
2021-03-303,4203,4553,4103,440181,7003,440
2021-03-293,4653,4853,4003,445291,7003,445
2021-03-263,4253,4703,4203,435203,8003,435
2021-03-253,3653,4453,3653,430232,4003,430
2021-03-243,3903,4053,3203,330314,4003,330
2021-03-233,5103,5303,4553,455287,9003,455
2021-03-223,5553,5553,4803,510349,4003,510
2021-03-193,6053,6303,5903,615345,8003,615
2021-03-183,6103,6403,5803,605243,1003,605
2021-03-173,5653,5903,5353,590157,9003,590
2021-03-163,5703,5853,5403,570179,4003,570
2021-03-153,5553,5853,5353,580200,5003,580
2021-03-123,4803,5153,4203,510530,2003,510
2021-03-113,4903,5553,4853,505223,9003,505
2021-03-103,4403,4703,4103,465218,1003,465
2021-03-093,3753,4253,3603,415198,8003,415
2021-03-083,3903,4103,3503,380275,5003,380
2021-03-053,3653,3703,2953,325227,5003,325
2021-03-043,3653,3653,3053,345226,9003,345
2021-03-033,3553,3653,3103,355171,9003,355
2021-03-023,3553,3803,3103,335280,1003,335
2021-03-013,3903,4503,3703,390242,0003,390
2021-02-263,4653,4653,3253,325272,8003,325
2021-02-253,5353,5403,4503,470307,3003,470
2021-02-243,4303,4953,4003,450283,0003,450
2021-02-223,4003,4853,3853,390181,0003,390
2021-02-193,3653,3753,3453,365166,1003,365
2021-02-183,3753,3953,3553,375193,2003,375
2021-02-173,3603,4053,3453,350250,1003,350
2021-02-163,3503,4303,3353,395252,9003,395
2021-02-153,2803,3303,2603,330202,8003,330
2021-02-123,3153,3153,2153,240365,6003,240
2021-02-103,2803,3403,2703,320250,5003,320
2021-02-093,2603,3203,2353,315291,0003,315
2021-02-083,1353,2453,1303,230303,8003,230
2021-02-053,1553,1653,0803,130250,0003,130
2021-02-043,1303,1753,0853,085192,5003,085
2021-02-033,0203,1553,0203,140256,0003,140
2021-02-023,0303,0653,0003,035250,4003,035
2021-02-013,0103,1552,9953,070430,8003,070
2021-01-293,0603,0702,8962,909481,4002,909
2021-01-283,1053,1353,0803,100811,1003,100
2021-01-273,1603,1753,1453,150231,3003,150
2021-01-263,1153,1253,0903,125253,1003,125
2021-01-253,0903,1203,0903,100214,2003,100
2021-01-223,0953,1053,0703,090146,7003,090
2021-01-213,1253,1553,0903,100163,2003,100
2021-01-203,1203,1403,0953,100168,0003,100
2021-01-193,1203,1353,0953,110146,9003,110
2021-01-183,1653,1853,0953,100142,2003,100
2021-01-153,2253,2403,1853,195224,6003,195
2021-01-143,1303,2353,1053,205243,0003,205
2021-01-133,1153,1753,1153,155272,7003,155
2021-01-123,1003,1503,0753,095287,5003,095
2021-01-083,1303,1903,1003,155453,4003,155
2021-01-073,1503,1503,1203,130250,5003,130
2021-01-063,0503,1153,0453,090168,6003,090
2021-01-053,0553,0753,0453,060184,5003,060
2021-01-043,1103,1103,0503,085129,9003,085

分割・併合履歴 : [2017-09-27]1株→0.5株 [1987-03-27]1株→1.05株